Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.99 | 16.10 | 15.78 | 16.07 | 143,736 | +0.03(+0.19%) |
Apr 29, 2014 | 15.90 | 16.18 | 15.81 | 16.04 | 228,317 | +0.24(+1.52%) |
Apr 28, 2014 | 16.00 | 16.27 | 15.63 | 15.80 | 136,151 | -0.18(-1.13%) |
Apr 25, 2014 | 16.34 | 16.34 | 15.87 | 15.98 | 79,602 | -0.46(-2.80%) |
Apr 24, 2014 | 16.46 | 16.59 | 16.25 | 16.44 | 84,968 | +0.04(+0.24%) |
Apr 23, 2014 | 16.42 | 16.55 | 16.33 | 16.40 | 249,807 | +0.02(+0.12%) |
Apr 22, 2014 | 15.79 | 16.49 | 15.79 | 16.38 | 337,871 | +0.65(+4.13%) |
Apr 21, 2014 | 15.93 | 16.15 | 15.64 | 15.73 | 138,971 | -0.15(-0.94%) |
Apr 17, 2014 | 15.91 | 15.88 | 15.88 | 15.88 | 162,100 | -0.07(-0.44%) |
Apr 16, 2014 | 15.91 | 16.09 | 15.68 | 15.95 | 98,303 | +0.10(+0.63%) |
Apr 15, 2014 | 15.79 | 16.11 | 15.41 | 15.85 | 291,382 | +0.13(+0.83%) |
Apr 14, 2014 | 15.97 | 16.03 | 15.49 | 15.72 | 124,281 | -0.10(-0.63%) |
Apr 11, 2014 | 15.84 | 16.03 | 15.75 | 15.82 | 98,397 | -0.15(-0.94%) |
Apr 10, 2014 | 16.34 | 16.57 | 15.95 | 15.97 | 148,794 | -0.43(-2.62%) |
Apr 09, 2014 | 16.20 | 16.44 | 15.88 | 16.40 | 147,629 | +0.20(+1.23%) |
Apr 08, 2014 | 16.30 | 16.70 | 16.15 | 16.20 | 121,518 | +0.03(+0.19%) |
Apr 07, 2014 | 16.65 | 16.70 | 16.12 | 16.17 | 138,714 | -0.52(-3.12%) |
Apr 04, 2014 | 17.14 | 17.35 | 16.32 | 16.69 | 240,019 | -0.31(-1.82%) |
Apr 03, 2014 | 17.03 | 17.04 | 16.70 | 17.00 | 198,168 | -0.07(-0.41%) |
Apr 02, 2014 | 16.48 | 17.21 | 16.46 | 17.07 | 691,086 | +0.64(+3.90%) |
Apr 01, 2014 | 16.25 | 16.86 | 16.18 | 16.43 | 487,219 | +0.20(+1.23%) |
Mar 31, 2014 | 16.59 | 16.68 | 16.19 | 16.23 | 317,015 | -0.28(-1.70%) |
Mar 28, 2014 | 16.34 | 16.73 | 16.32 | 16.51 | 179,532 | +0.25(+1.54%) |
Mar 27, 2014 | 16.52 | 16.66 | 16.23 | 16.26 | 340,837 | -0.21(-1.28%) |
Mar 26, 2014 | 16.84 | 16.84 | 16.41 | 16.47 | 172,887 | -0.25(-1.50%) |
Mar 25, 2014 | 16.94 | 17.11 | 16.55 | 16.72 | 125,326 | -0.26(-1.53%) |
Mar 24, 2014 | 16.43 | 17.07 | 16.42 | 16.98 | 513,439 | +0.53(+3.22%) |
Mar 21, 2014 | 17.30 | 17.50 | 16.33 | 16.45 | 603,135 | -0.90(-5.19%) |
Mar 20, 2014 | 17.18 | 17.57 | 17.15 | 17.35 | 268,340 | +0.15(+0.87%) |
Mar 19, 2014 | 17.61 | 17.80 | 17.02 | 17.20 | 133,892 | -0.19(-1.09%) |
Mar 18, 2014 | 17.41 | 17.59 | 17.26 | 17.39 | 71,807 | -0.05(-0.29%) |
Mar 17, 2014 | 17.45 | 18.06 | 17.34 | 17.44 | 109,556 | +0.05(+0.29%) |
Mar 14, 2014 | 17.04 | 17.63 | 17.04 | 17.39 | 212,254 | +0.27(+1.58%) |
Mar 13, 2014 | 17.38 | 17.38 | 17.00 | 17.12 | 141,966 | -0.18(-1.04%) |
Mar 12, 2014 | 17.34 | 17.51 | 17.14 | 17.30 | 76,309 | -0.09(-0.52%) |
Mar 11, 2014 | 17.78 | 17.84 | 17.16 | 17.39 | 192,264 | -0.31(-1.75%) |
Mar 10, 2014 | 18.01 | 18.01 | 17.50 | 17.70 | 159,058 | -0.38(-2.10%) |
Mar 07, 2014 | 18.23 | 18.39 | 17.97 | 18.08 | 159,239 | -0.06(-0.33%) |
Mar 06, 2014 | 17.85 | 18.24 | 17.75 | 18.14 | 237,572 | +0.29(+1.62%) |
Mar 05, 2014 | 18.00 | 18.09 | 17.73 | 17.85 | 86,718 | -0.23(-1.27%) |
Mar 04, 2014 | 18.40 | 18.40 | 17.92 | 18.08 | 186,106 | +0.03(+0.17%) |
Mar 03, 2014 | 17.99 | 18.29 | 17.55 | 18.05 | 236,938 | -0.17(-0.93%) |
Feb 28, 2014 | 18.90 | 18.90 | 18.12 | 18.22 | 420,272 | -0.68(-3.60%) |
Feb 27, 2014 | 19.15 | 19.56 | 18.44 | 18.90 | 622,991 | +0.52(+2.83%) |
Feb 26, 2014 | 17.44 | 18.56 | 17.26 | 18.38 | 1,002,399 | +1.01(+5.81%) |
Feb 25, 2014 | 17.46 | 17.65 | 17.26 | 17.37 | 220,880 | +0.08(+0.46%) |
Feb 24, 2014 | 17.34 | 17.47 | 17.10 | 17.29 | 168,747 | +0.10(+0.58%) |
Feb 21, 2014 | 16.62 | 17.37 | 16.62 | 17.19 | 322,404 | +0.68(+4.12%) |
Feb 20, 2014 | 16.49 | 16.60 | 16.29 | 16.51 | 206,057 | +0.02(+0.12%) |
Feb 19, 2014 | 16.81 | 16.88 | 16.40 | 16.49 | 392,942 | -0.41(-2.43%) |
Feb 18, 2014 | 17.02 | 17.19 | 16.53 | 16.90 | 270,160 | -0.03(-0.18%) |
Feb 14, 2014 | 16.95 | 16.93 | 16.93 | 16.93 | 625,300 | -0.02(-0.12%) |
Feb 13, 2014 | 17.05 | 17.47 | 16.81 | 16.95 | 382,017 | -0.26(-1.51%) |
Feb 12, 2014 | 17.57 | 17.70 | 17.06 | 17.21 | 239,174 | -0.36(-2.05%) |
Feb 11, 2014 | 17.49 | 17.61 | 16.89 | 17.57 | 320,446 | -0.62(-3.41%) |
Feb 10, 2014 | 18.45 | 18.53 | 17.87 | 18.19 | 179,272 | -0.30(-1.62%) |
Feb 07, 2014 | 18.04 | 18.70 | 18.04 | 18.49 | 263,579 | +0.45(+2.49%) |
Feb 06, 2014 | 17.51 | 18.46 | 17.47 | 18.04 | 259,273 | +0.53(+3.03%) |
Feb 05, 2014 | 17.25 | 17.68 | 17.17 | 17.51 | 179,383 | +0.25(+1.45%) |
Feb 04, 2014 | 17.27 | 17.50 | 17.10 | 17.26 | 132,669 | +0.00(+0.00%) |